回到頂端
|||

蕃新聞

熱門: 呂秋遠 妙禪 羅致政

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.05.31 00:00
2012年 5月30日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2837.36

-33.63

-1.17%

2847.27

2847.27

2825.64NASDAQ 100 指數

2537.40

-21.57

-0.84%

2538.58

2546.01

2522.45------------------------------------------------------------------------------------------股票

收盤價

漲跌幅

今年以來

今年以來

今年以來代碼

漲 跌 幅

最 高 價

最 低 價ATVI

Activision Blizzard

11.91

-0.05

-0.42%

-3.33%

14.40

10.40ADBE

Adobe Systems Incor

31.29

-0.76

-2.37%

+10.68%

34.84

22.67AKAM

Akamai Technologies

29.21

-0.77

-2.57%

-9.51%

39.14

18.25ALXN

Alexion Pharmaceuti

91.69

-0.38

-0.41%

+28.24%

95.01

43.78ALTR

Altera Corp.

33.84

-1.31

-3.73%

-8.79%

48.91

30.39AMZN

Amazon.Com

209.23

-5.52

-2.57%

+20.87%

246.71

166.97AMGN

Amgen Inc.

69.59

+0.31

+0.45%

+8.38%

72.00

47.66APOL

Apollo Group

32.16

-1.38

-4.11%

-40.30%

58.29

30.93AAPL

Apple Inc.

579.17

+6.90

+1.21%

+43.00%

644.00

310.50AMAT

Applied Materials

10.46

-0.25

-2.33%

-2.33%

13.94

9.70ADSK

Autodesk

32.15

-0.63

-1.92%

+6.00%

43.00

22.99ADP

Automatic Data Proc

52.51

-0.38

-0.72%

-2.78%

57.10

44.72AVGO

Avago Technologies

33.06

-1.39

-4.03%

+14.55%

39.45

26.42BIDU

Baidu

118.16

-3.43

-2.82%

+1.45%

165.96

100.95BBBY

Bed Bath & Beyond I

73.10

-0.82

-1.11%

+26.10%

74.67

48.75BIIB

Biogen Idec Inc

130.84

-0.70

-0.53%

+18.89%

138.49

83.83BMC

Bmc Software

43.00

-0.86

-1.96%

+31.18%

56.55

31.62BRCM

Broadcom Corp.

32.19

-0.70

-2.13%

+9.64%

39.66

27.59CHRW

C.H. Robinson World

59.08

-1.69

-2.78%

-15.33%

82.61

58.73CA

CA Inc.

25.03

-0.37

-1.46%

+23.79%

28.00

18.60CELG

Celgene Corp.

68.90

+0.15

+0.22%

+1.92%

80.42

51.70CERN

Cerner Corp.

79.70

+0.02

+0.03%

+30.12%

84.10

53.93CHKP

Check Point Softwar

51.50

-1.09

-2.07%

-1.98%

65.00

47.79CSCO

Cisco Systems

16.39

-0.20

-1.21%

-9.35%

21.30

13.30CTXS

Citrix Systems

73.96

-1.90

-2.50%

+21.81%

88.49

50.21CTSH

Cognizant Technolog

58.86

-2.14

-3.51%

-8.47%

78.00

53.54CMCSA

Comcast Corp.

28.95

-0.27

-0.92%

+22.10%

30.88

19.19COST

Costco Wholesale Co

85.81

-0.83

-0.96%

+2.99%

92.10

70.22CTRP

Ctrip.Com Internati

18.64

-0.53

-2.76%

-20.34%

47.54

18.33DELL

Dell Inc.

12.56

-0.10

-0.79%

-14.15%

18.36

12.31XRAY

Dentsply Internatio

37.37

-1.12

-2.91%

+6.80%

41.38

28.35DTV

Directv

45.74

-0.66

-1.42%

+6.97%

53.40

39.82DLTR

Dollar Tree

102.68

+0.48

+0.47%

+23.55%

104.08

60.00EBAY

Ebay Inc.

39.59

-1.90

-4.58%

+30.53%

41.96

26.86EA

Electronic Arts Inc

14.15

-0.23

-1.60%

-31.31%

26.13

13.83EXPE

Expedia

45.46

+0.16

+0.35%

+56.65%

46.34

23.85EXPD

Expeditors Internat

38.03

-1.04

-2.66%

-7.15%

53.22

37.18ESRX

Express Scripts

52.53

-1.08

-2.01%

+17.54%

59.60

34.47FFIV

F5 Networks

107.54

-0.90

-0.83%

+1.34%

139.46

69.01FAST

Fastenal Company

44.48

-0.95

-2.09%

+1.99%

55.05

29.14FISV

Fiserv

66.70

-0.92

-1.36%

+13.55%

71.74

48.75FLEX

Flextronics Interna

6.36

-0.10

-1.55%

+12.37%

7.49

5.05FOSL

Fossil

73.24

+0.15

+0.21%

-7.71%

139.20

69.57GRMN

Garmin Ltd

43.32

-0.58

-1.32%

+8.82%

50.67

29.23GILD

Gilead Sciences

50.50

-0.46

-0.90%

+23.38%

56.50

34.45GOOG

Google Inc.

588.23

-6.11

-1.03%

-8.93%

670.25

473.02GMCR

Green Mountain Coff

24.90

-0.90

-3.49%

-44.48%

115.98

23.35HSIC

Henry Schein

74.84

-1.44

-1.89%

+16.16%

78.16

58.50INFY

Infosys Limited

42.51

-0.94

-2.16%

-17.26%

68.52

41.59INTC

Intel Corp.

26.13

+0.04

+0.15%

+7.75%

29.27

19.16INTU

Intuit Inc.

56.20

-0.43

-0.76%

+6.86%

62.33

39.87ISRG

Intuitive Surgical

531.55

+3.65

+0.69%

+14.80%

594.89

320.00KLAC

Kla-Tencor Corp.

45.97

-0.87

-1.86%

-4.73%

55.43

33.20LRCX

Lam Research Corp.

37.75

-1.04

-2.68%

+1.97%

48.88

34.81LINTA

Liberty Media Corp.

16.95

-0.41

-2.36%

+4.50%

19.80

12.44LIFE

Life Technologies C

41.19

-0.62

-1.48%

+5.86%

53.27

35.30LLTC

Linear Technology C

29.11

-0.31

-1.05%

-3.06%

34.59

25.41MRVL

Marvell Technology

12.78

-0.27

-2.07%

-7.73%

16.86

11.23MAT

Mattel

31.17

-0.34

-1.08%

+12.28%

34.62

22.70MXIM

Maxim Integrated Pr

25.41

-0.30

-1.17%

-2.42%

30.00

20.62MCHP

Microchip Technolog

31.30

-0.05

-0.16%

-14.55%

39.67

29.30MU

Micron Technology

5.99

-0.13

-2.12%

-4.77%

10.23

3.97MSFT

Microsoft Corp.

29.34

-0.22

-0.74%

+13.02%

32.95

23.65MNST

Monster Beverage Co

73.64

+0.60

+0.82%

+59.84%

83.96

34.43MYL

Mylan Inc.

21.53

-0.36

-1.64%

+0.33%

25.00

15.49NTAP

Netapp

29.60

-0.11

-0.37%

-18.39%

55.88

27.79NFLX

Netflix

67.34

-2.10

-3.02%

-2.81%

304.79

62.37NWSA

News Corp.

19.40

-0.29

-1.47%

+8.74%

20.70

13.38NUAN

Nuance Communicatio

20.77

-0.63

-2.94%

-17.45%

31.15

15.56NVDA

Nvidia Corp.

12.57

-0.15

-1.18%

-9.31%

20.05

11.47ORLY

O'Reilly Automotive

95.72

-1.36

-1.40%

+19.72%

107.13

56.25ORCL

Oracle Corp.

26.17

-0.29

-1.10%

+2.03%

34.30

24.72PCAR

Paccar Inc.

37.84

-1.21

-3.10%

+0.99%

53.68

31.57PAYX

Paychex

30.10

-0.33

-1.08%

-0.03%

32.73

25.12PRGO

Perrigo Company

104.63

+0.36

+0.35%

+7.53%

108.60

75.89PCLN

Priceline.Com Inc.

637.76

-20.28

-3.08%

+36.36%

774.96

411.26QCOM

Qualcomm Inc.

57.45

-0.94

-1.61%

+5.03%

68.87

45.98GOLD

Randgold Resources

80.41

-0.39

-0.48%

-21.24%

120.73

72.91RIMM

Research In Motion

10.35

-0.88

-7.84%

-28.62%

43.59

10.01ROST

Ross Stores

62.55

-0.41

-0.65%

+31.60%

64.79

33.50SNDK

Sandisk Corp.

33.62

-0.83

-2.41%

-31.68%

53.46

31.33STX

Seagate Technology.

24.32

-0.71

-2.84%

+48.29%

32.55

9.05SHLD

Sears Holdings Corp

52.34

-5.16

-8.97%

+64.69%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.47

-1.78

-2.46%

+12.82%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.89

-0.04

-2.07%

+3.85%

2.44

1.27SPLS

Staples

13.37

-0.23

-1.69%

-3.74%

16.93

11.94SBUX

Starbucks Corp.

54.73

-0.85

-1.53%

+18.95%

62.00

33.72SRCL

Stericycle

86.93

-0.08

-0.09%

+11.56%

93.95

73.05SYMC

Symantec Corp.

14.81

-0.35

-2.31%

-5.37%

20.00

14.63TEVA

Teva Pharmaceutical

39.20

+1.10

+2.89%

-2.87%

51.15

35.00TXN

Texas Instruments I

28.95

-0.41

-1.40%

-0.55%

35.30

24.34VRSN

Verisign

38.62

-1.30

-3.26%

+8.12%

43.05

27.00VRTX

Vertex Pharmaceutic

60.18

+2.38

+4.12%

+81.21%

66.10

26.50VMED

Virgin Media Inc.

22.49

-0.34

-1.49%

+5.19%

32.94

20.51VOD

Vodafone Group Plc

26.75

-0.38

-1.40%

-4.57%

29.28

24.31WCRX

Warner Chilcott Plc

19.64

-0.69

-3.39%

+29.81%

24.65

12.90WFM

Whole Foods Market

89.51

+0.16

+0.18%

+28.64%

91.50

53.32WYNN

Wynn Resorts Limite

104.55

-0.06

-0.06%

-5.38%

172.58

98.26XLNX

Xilinx

32.24

-0.31

-0.95%

+0.56%

37.74

26.55YHOO

Yahoo! Inc.

15.25

-0.22

-1.42%

-5.46%

16.79

11.09

社群留言